Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-23 |
18.0151 EUR |
4,002.7500 ETC |
18.3800 EUR |
17.6400 EUR |
17.8400 EUR |
17.9800 EUR |
| 2023-04-22 |
18.2163 EUR |
2,454.8000 ETC |
17.7000 EUR |
17.6900 EUR |
17.7700 EUR |
18.4100 EUR |
| 2023-04-21 |
17.9433 EUR |
6,115.4000 ETC |
18.4000 EUR |
17.4300 EUR |
17.5300 EUR |
17.6500 EUR |
| 2023-04-20 |
18.6612 EUR |
3,328.0300 ETC |
18.5900 EUR |
18.0900 EUR |
18.2700 EUR |
18.3100 EUR |
| 2023-04-19 |
18.8674 EUR |
3,402.1400 ETC |
19.9600 EUR |
18.3500 EUR |
18.7300 EUR |
18.7600 EUR |
| 2023-04-18 |
19.9806 EUR |
3,416.2400 ETC |
19.8800 EUR |
19.5700 EUR |
19.8000 EUR |
19.9500 EUR |
| 2023-04-17 |
19.9949 EUR |
3,873.5200 ETC |
20.3700 EUR |
19.7100 EUR |
19.8800 EUR |
19.9200 EUR |
| 2023-04-16 |
20.2368 EUR |
1,548.7500 ETC |
20.2600 EUR |
19.9600 EUR |
20.1200 EUR |
20.3900 EUR |
| 2023-04-15 |
20.2016 EUR |
2,379.4100 ETC |
20.3700 EUR |
20.0500 EUR |
20.1100 EUR |
20.2000 EUR |
| 2023-04-14 |
20.4466 EUR |
6,218.1600 ETC |
20.3400 EUR |
19.9800 EUR |
20.1200 EUR |
20.4500 EUR |
| 2023-04-13 |
20.2652 EUR |
4,675.6500 ETC |
20.1100 EUR |
19.7500 EUR |
19.8600 EUR |
20.3900 EUR |
| 2023-04-12 |
20.0116 EUR |
8,795.1700 ETC |
19.7800 EUR |
18.9900 EUR |
19.1700 EUR |
20.1600 EUR |
| 2023-04-11 |
19.7725 EUR |
6,744.9700 ETC |
19.3100 EUR |
19.1500 EUR |
19.2700 EUR |
19.7800 EUR |
| 2023-04-10 |
19.0094 EUR |
951.6400 ETC |
18.8900 EUR |
18.7300 EUR |
18.7600 EUR |
19.3600 EUR |
| 2023-04-09 |
18.7292 EUR |
1,084.5800 ETC |
18.7400 EUR |
18.5400 EUR |
18.6000 EUR |
18.9900 EUR |
| 2023-04-08 |
18.7893 EUR |
609.7700 ETC |
18.8000 EUR |
18.5900 EUR |
18.6700 EUR |
18.7000 EUR |
| 2023-04-07 |
18.7586 EUR |
1,404.4900 ETC |
19.0000 EUR |
18.5500 EUR |
18.6900 EUR |
18.8200 EUR |
| 2023-04-06 |
19.0814 EUR |
1,032.8700 ETC |
19.3500 EUR |
18.9000 EUR |
19.0000 EUR |
19.0300 EUR |
| 2023-04-05 |
19.3848 EUR |
3,113.0400 ETC |
19.2500 EUR |
18.9000 EUR |
19.1700 EUR |
19.5100 EUR |
| 2023-04-04 |
19.3039 EUR |
2,517.7200 ETC |
19.1300 EUR |
18.8000 EUR |
18.8000 EUR |
19.3800 EUR |
| 2023-04-03 |
18.7433 EUR |
4,441.8400 ETC |
18.9900 EUR |
18.4500 EUR |
18.6500 EUR |
19.0800 EUR |
| 2023-04-02 |
19.1513 EUR |
6,221.8700 ETC |
19.6300 EUR |
18.6300 EUR |
18.8500 EUR |
18.9600 EUR |
| 2023-04-01 |
19.5011 EUR |
2,722.8200 ETC |
19.1900 EUR |
18.9500 EUR |
19.0100 EUR |
19.7100 EUR |
| 2023-03-31 |
18.8529 EUR |
2,626.3600 ETC |
18.6300 EUR |
18.4400 EUR |
18.5600 EUR |
19.2500 EUR |
| 2023-03-30 |
18.7663 EUR |
3,517.2500 ETC |
19.0800 EUR |
18.4000 EUR |
18.5200 EUR |
18.5200 EUR |
| 2023-03-29 |
19.0751 EUR |
1,838.1800 ETC |
18.6600 EUR |
18.5700 EUR |
18.6800 EUR |
19.0800 EUR |
| 2023-03-28 |
18.4710 EUR |
1,339.8400 ETC |
18.3900 EUR |
18.2000 EUR |
18.3600 EUR |
18.6100 EUR |
| 2023-03-27 |
18.1978 EUR |
3,257.1300 ETC |
18.9500 EUR |
17.7200 EUR |
17.9800 EUR |
18.3300 EUR |
| 2023-03-26 |
18.9579 EUR |
1,523.2600 ETC |
18.7400 EUR |
18.6900 EUR |
18.8100 EUR |
19.0100 EUR |
| 2023-03-25 |
18.9323 EUR |
1,748.0900 ETC |
18.9700 EUR |
18.3500 EUR |
18.6000 EUR |
18.7000 EUR |
| 2023-03-24 |
18.9242 EUR |
2,263.6300 ETC |
19.3900 EUR |
18.4200 EUR |
18.8300 EUR |
18.9100 EUR |
| 2023-03-23 |
19.1901 EUR |
2,234.9500 ETC |
18.6000 EUR |
18.5800 EUR |
18.8100 EUR |
19.2900 EUR |
| 2023-03-22 |
18.7676 EUR |
5,509.0000 ETC |
19.5100 EUR |
17.9400 EUR |
18.5100 EUR |
18.6400 EUR |
| 2023-03-21 |
18.8681 EUR |
4,257.5000 ETC |
18.3700 EUR |
18.0500 EUR |
18.4200 EUR |
19.3300 EUR |
| 2023-03-20 |
19.1342 EUR |
4,324.2400 ETC |
19.9100 EUR |
18.1900 EUR |
18.5700 EUR |
18.4600 EUR |
| 2023-03-19 |
19.9844 EUR |
4,456.5400 ETC |
19.5700 EUR |
19.4600 EUR |
19.7400 EUR |
20.1000 EUR |
| 2023-03-18 |
20.6681 EUR |
13,718.1700 ETC |
19.0900 EUR |
19.0000 EUR |
19.7900 EUR |
19.5300 EUR |
| 2023-03-17 |
18.3170 EUR |
2,901.7500 ETC |
17.6800 EUR |
17.5100 EUR |
17.7100 EUR |
18.8900 EUR |
| 2023-03-16 |
17.5382 EUR |
3,626.0000 ETC |
17.4900 EUR |
17.1500 EUR |
17.4000 EUR |
17.6800 EUR |
| 2023-03-15 |
18.2498 EUR |
7,746.7400 ETC |
18.8300 EUR |
17.1000 EUR |
17.3100 EUR |
17.2500 EUR |
| 2023-03-14 |
18.6218 EUR |
15,422.9200 ETC |
18.1900 EUR |
17.8100 EUR |
18.0200 EUR |
18.8700 EUR |
| 2023-03-13 |
18.1791 EUR |
23,182.3800 ETC |
17.6200 EUR |
17.5100 EUR |
17.7700 EUR |
18.2600 EUR |
| 2023-03-12 |
16.2780 EUR |
3,340.7300 ETC |
15.9500 EUR |
15.7800 EUR |
15.8900 EUR |
17.3400 EUR |
| 2023-03-11 |
16.1168 EUR |
9,098.0400 ETC |
16.4600 EUR |
15.4700 EUR |
15.7000 EUR |
15.9800 EUR |
| 2023-03-10 |
15.9714 EUR |
8,641.2700 ETC |
16.2000 EUR |
15.3700 EUR |
15.6800 EUR |
16.5100 EUR |
| 2023-03-09 |
16.4787 EUR |
7,506.6300 ETC |
17.3500 EUR |
15.7600 EUR |
16.2100 EUR |
16.2200 EUR |
| 2023-03-08 |
17.6220 EUR |
4,076.9000 ETC |
18.3000 EUR |
17.0700 EUR |
17.4200 EUR |
17.3700 EUR |
| 2023-03-07 |
18.1602 EUR |
3,041.2500 ETC |
18.4100 EUR |
17.8900 EUR |
18.1100 EUR |
18.1900 EUR |
| 2023-03-06 |
18.3582 EUR |
4,229.2700 ETC |
18.7200 EUR |
18.0600 EUR |
18.2900 EUR |
18.5000 EUR |
| 2023-03-05 |
18.9877 EUR |
1,703.2700 ETC |
18.9200 EUR |
18.5700 EUR |
18.7200 EUR |
18.6000 EUR |